A guide to unusual mortgages

Home loans you may never have heard of

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

60.75

-0.46

(-0.75%)

At close: 04:00PM EST

61.10

+0.35

(+0.58%)

Pre-market:

04:52AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	-	-	-	-	-	-
26 Jan 2022	61.54	63.64	59.88	60.75	60.75	9,251,500
25 Jan 2022	57.51	61.60	56.76	61.21	61.21	7,780,600
24 Jan 2022	53.81	58.20	53.26	58.02	58.02	9,209,600
21 Jan 2022	60.02	60.15	56.04	56.21	56.21	11,012,400
20 Jan 2022	62.10	64.25	59.97	61.25	61.25	15,926,000
19 Jan 2022	61.39	61.93	58.88	59.63	59.63	7,851,100
18 Jan 2022	60.50	61.56	58.80	60.05	60.05	5,991,100
14 Jan 2022	60.27	61.44	59.34	61.39	61.39	4,396,500
13 Jan 2022	61.75	63.26	60.37	60.51	60.51	5,769,800
12 Jan 2022	63.66	64.37	60.86	61.88	61.88	6,435,000
11 Jan 2022	60.71	62.25	59.12	62.20	62.20	6,003,600
10 Jan 2022	61.62	62.71	60.44	61.54	61.54	5,653,500
07 Jan 2022	60.14	62.89	59.65	62.37	62.37	8,061,100
06 Jan 2022	58.94	59.49	57.25	58.45	58.45	4,363,100
05 Jan 2022	58.95	61.79	58.44	58.55	58.55	7,599,800
04 Jan 2022	60.68	61.15	57.21	57.53	57.53	7,980,700
03 Jan 2022	60.24	62.61	60.09	60.36	60.36	6,206,700
31 Dec 2021	59.16	60.04	58.70	59.58	59.58	3,944,000
30 Dec 2021	59.68	61.59	59.14	59.21	59.21	4,507,500
29 Dec 2021	59.13	60.12	58.67	59.63	59.63	4,022,700
28 Dec 2021	59.28	59.56	58.51	59.19	59.19	6,000,000
27 Dec 2021	58.37	59.86	57.23	59.83	59.83	6,268,000
23 Dec 2021	59.00	60.59	58.46	59.36	59.36	7,516,400
22 Dec 2021	56.93	60.55	56.67	59.31	59.31	10,594,800
21 Dec 2021	53.80	57.24	53.75	56.79	56.79	10,784,100
20 Dec 2021	51.89	53.35	51.36	53.11	53.11	8,394,500
17 Dec 2021	52.26	53.78	50.88	53.73	53.73	31,775,800
16 Dec 2021	52.00	54.15	51.98	52.59	52.59	12,482,600
15 Dec 2021	49.51	51.01	48.04	50.97	50.97	9,047,600
14 Dec 2021	48.96	51.08	48.41	50.46	50.46	14,668,200
13 Dec 2021	49.22	50.05	47.20	47.78	47.78	4,950,900
10 Dec 2021	49.97	50.15	47.84	48.80	48.80	5,524,900
09 Dec 2021	47.80	50.98	47.35	49.98	49.98	8,732,000
08 Dec 2021	47.07	48.74	46.98	48.56	48.56	5,594,700
07 Dec 2021	47.07	48.05	46.73	46.94	46.94	5,637,700
06 Dec 2021	44.92	46.74	44.13	45.56	45.56	7,116,500
03 Dec 2021	44.76	44.92	43.26	44.07	44.07	5,928,600
02 Dec 2021	44.44	45.29	43.82	44.82	44.82	5,522,500
01 Dec 2021	47.89	48.05	43.75	43.78	43.78	15,215,300
30 Nov 2021	48.78	49.38	45.56	46.53	46.53	9,644,900
29 Nov 2021	49.22	49.94	47.78	49.14	49.14	6,546,700
26 Nov 2021	47.74	48.14	45.82	47.95	47.95	7,291,200
24 Nov 2021	48.81	51.33	48.41	50.46	50.46	7,137,600
23 Nov 2021	49.16	50.21	48.45	49.02	49.02	4,875,500
22 Nov 2021	47.80	49.70	47.30	48.51	48.51	6,376,900
19 Nov 2021	47.31	48.08	46.69	47.60	47.60	5,641,400
18 Nov 2021	47.55	47.83	46.49	47.70	47.70	4,351,900
17 Nov 2021	48.91	50.00	47.62	47.92	47.92	5,365,600
16 Nov 2021	49.86	50.00	47.96	48.20	48.20	8,759,700
15 Nov 2021	50.99	51.00	49.44	50.63	50.63	6,352,100
12 Nov 2021	50.73	52.86	50.35	51.92	51.92	9,303,900
11 Nov 2021	48.52	51.71	48.40	51.21	51.21	14,257,300
10 Nov 2021	47.01	47.69	45.60	46.17	46.17	5,964,800
09 Nov 2021	48.72	49.16	46.75	47.24	47.24	7,051,500
08 Nov 2021	49.20	50.62	48.16	48.86	48.86	10,550,300
05 Nov 2021	46.00	48.10	46.00	47.86	47.86	8,311,100
04 Nov 2021	47.50	47.62	45.29	46.37	46.37	11,378,800
03 Nov 2021	47.20	48.65	46.76	47.43	47.43	6,552,200
02 Nov 2021	46.86	47.48	45.90	47.08	47.08	10,040,500
01 Nov 2021	46.22	47.53	45.21	46.73	46.73	9,336,800
29 Oct 2021	46.08	47.21	45.38	45.95	45.95	6,647,200
28 Oct 2021	47.17	47.48	45.51	46.45	46.45	10,235,700
28 Oct 2021	0.1 Dividend
27 Oct 2021	47.48	47.92	45.45	45.89	45.79	12,864,700
26 Oct 2021	50.80	51.27	49.26	49.55	49.44	6,153,100
25 Oct 2021	50.11	52.13	49.35	51.17	51.06	11,070,100
22 Oct 2021	50.49	50.99	48.87	49.25	49.14	7,469,300
21 Oct 2021	51.70	51.70	49.80	49.99	49.88	9,066,900
20 Oct 2021	52.80	53.90	52.02	52.51	52.40	7,330,400
19 Oct 2021	57.24	57.24	53.61	53.68	53.56	10,860,800
18 Oct 2021	54.99	57.57	54.96	57.24	57.12	9,883,800
15 Oct 2021	51.92	56.93	51.00	56.00	55.88	33,352,600
14 Oct 2021	49.29	50.04	48.06	48.60	48.49	9,971,300
13 Oct 2021	48.13	48.90	47.23	48.40	48.29	5,829,900
12 Oct 2021	47.88	49.44	47.35	47.78	47.68	6,872,300
11 Oct 2021	47.91	49.38	47.15	47.29	47.19	6,078,800
08 Oct 2021	47.07	47.33	45.63	46.03	45.93	5,546,300
07 Oct 2021	48.17	48.26	46.94	47.05	46.95	5,916,600
06 Oct 2021	47.79	48.23	45.80	47.05	46.95	7,321,800
05 Oct 2021	49.59	49.82	48.39	49.05	48.94	4,226,400
04 Oct 2021	50.53	51.23	49.06	49.18	49.07	4,681,700
01 Oct 2021	49.46	49.89	47.94	49.77	49.66	6,561,200
30 Sept 2021	50.06	50.47	48.93	48.94	48.83	6,043,900
29 Sept 2021	52.08	52.08	50.16	50.58	50.47	4,609,100
28 Sept 2021	51.60	52.45	50.16	50.98	50.87	7,122,300
27 Sept 2021	48.56	51.71	48.48	51.56	51.45	8,264,600
24 Sept 2021	47.87	49.08	47.75	48.49	48.38	5,168,100
23 Sept 2021	48.11	49.46	47.80	48.56	48.45	5,723,400
22 Sept 2021	47.30	49.37	47.10	47.95	47.85	10,983,800
21 Sept 2021	48.75	49.14	44.48	45.60	45.50	14,587,100
20 Sept 2021	45.71	48.48	45.24	48.46	48.35	9,338,100
17 Sept 2021	49.19	49.77	47.47	48.83	48.72	10,500,000
16 Sept 2021	50.95	50.96	48.66	49.41	49.30	8,054,400
15 Sept 2021	49.72	51.89	49.51	51.68	51.57	9,413,900
14 Sept 2021	48.98	49.24	47.62	48.00	47.90	6,902,600
13 Sept 2021	50.25	51.17	49.06	49.22	49.11	8,579,100
10 Sept 2021	48.25	50.35	48.25	49.50	49.39	10,382,300
09 Sept 2021	46.19	47.89	46.04	47.51	47.41	7,477,600
08 Sept 2021	46.52	47.77	45.40	45.73	45.63	5,689,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,493.91+24.13(+0.32%)

FTSE 25021,751.44-121.64(-0.56%)

AIM1,086.82-10.47(-0.95%)

GBP/EUR1.1988+0.0017(+0.14%)

GBP/USD1.3429-0.0034(-0.2498%)

BTC-GBP27,217.84-967.45(-3.43%)

A guide to unusual mortgages

Alcoa Corporation (AA)

FTSE 100
7,493.91
+24.13(+0.32%)

FTSE 250
21,751.44
-121.64(-0.56%)

AIM
1,086.82
-10.47(-0.95%)

GBP/EUR
1.1988
+0.0017(+0.14%)

GBP/USD
1.3429
-0.0034(-0.2498%)

BTC-GBP
27,217.84
-967.45(-3.43%)